Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.94 | 18.32 | 17.72 | 17.79 | 840 | -0.17(-0.97%) |
Jun 29, 2010 | 18.44 | 18.45 | 17.85 | 17.97 | 4,038,470 | -1.07(-5.63%) |
Jun 25, 2010 | 19.04 | 19.20 | 18.77 | 19.04 | 3,537,141 | +0.17(+0.88%) |
Jun 24, 2010 | 18.84 | 19.18 | 18.49 | 18.87 | 3,207,608 | +0.01(+0.04%) |
Jun 23, 2010 | 18.71 | 18.96 | 18.20 | 18.87 | 3,245,182 | +0.23(+1.26%) |
Jun 22, 2010 | 18.93 | 19.20 | 18.59 | 18.63 | 3,164,121 | -0.29(-1.52%) |
Jun 21, 2010 | 19.31 | 19.42 | 18.84 | 18.92 | 4,319,441 | +0.24(+1.29%) |
Jun 18, 2010 | 18.68 | 18.70 | 18.41 | 18.68 | 2,381,377 | +0.16(+0.86%) |
Jun 17, 2010 | 18.45 | 18.59 | 18.12 | 18.52 | 2,088,772 | +0.08(+0.41%) |
Jun 16, 2010 | 18.38 | 18.62 | 18.26 | 18.44 | 2,989,160 | -0.08(-0.41%) |
Jun 15, 2010 | 18.26 | 18.56 | 18.01 | 18.52 | 2,386,802 | +0.46(+2.55%) |
Jun 14, 2010 | 18.36 | 18.51 | 18.04 | 18.06 | 1,788,738 | -0.18(-0.99%) |
Jun 11, 2010 | 18.04 | 18.31 | 18.00 | 18.24 | 1,906,223 | -0.05(-0.29%) |
Jun 10, 2010 | 17.72 | 18.29 | 17.63 | 18.29 | 2,836,944 | +0.94(+5.40%) |
Jun 09, 2010 | 17.49 | 17.72 | 17.28 | 17.35 | 3,384,077 | -0.01(-0.04%) |
Jun 08, 2010 | 17.55 | 17.68 | 17.01 | 17.36 | 4,223,711 | +0.09(+0.53%) |
Jun 07, 2010 | 17.99 | 17.99 | 17.23 | 17.27 | 2,635,216 | -0.57(-3.18%) |
Jun 04, 2010 | 17.84 | 18.81 | 17.79 | 17.84 | 3,703,004 | -1.23(-6.46%) |
Jun 03, 2010 | 18.96 | 19.17 | 18.79 | 19.07 | 3,054,453 | +0.16(+0.84%) |
Jun 02, 2010 | 18.73 | 18.91 | 18.59 | 18.91 | 2,851,108 | +0.25(+1.34%) |
Jun 01, 2010 | 19.11 | 19.01 | 18.57 | 18.66 | 2,266,898 | -0.45(-2.33%) |
May 28, 2010 | 19.11 | 19.34 | 19.04 | 19.11 | 2,457,710 | -0.24(-1.25%) |
May 27, 2010 | 19.28 | 19.35 | 18.99 | 19.35 | 1,953,331 | +0.49(+2.60%) |
May 26, 2010 | 18.87 | 19.42 | 18.77 | 18.86 | 2,109,219 | +0.10(+0.52%) |
May 25, 2010 | 18.64 | 18.80 | 18.28 | 18.76 | 3,809,137 | -0.46(-2.40%) |
May 24, 2010 | 18.94 | 19.58 | 18.92 | 19.22 | 2,624,528 | +0.15(+0.79%) |
May 21, 2010 | 18.22 | 19.14 | 18.19 | 19.07 | 4,117,494 | +0.41(+2.19%) |
May 20, 2010 | 18.89 | 19.19 | 18.66 | 18.66 | 2,415,327 | -1.26(-6.34%) |
May 19, 2010 | 20.03 | 20.33 | 19.65 | 19.92 | 1,687,934 | -0.25(-1.23%) |
May 18, 2010 | 20.60 | 20.75 | 20.11 | 20.17 | 1,995 | -0.20(-0.96%) |
May 17, 2010 | 20.01 | 20.42 | 19.61 | 20.37 | 2,832,291 | +0.40(+1.99%) |
May 14, 2010 | 19.97 | 20.57 | 19.78 | 19.97 | 2,835,049 | -0.68(-3.28%) |
May 13, 2010 | 20.66 | 20.92 | 20.53 | 20.65 | 2,336,159 | -0.15(-0.72%) |
May 12, 2010 | 20.65 | 20.95 | 20.56 | 20.80 | 2,226,533 | +0.32(+1.54%) |
May 11, 2010 | 20.46 | 20.80 | 20.42 | 20.48 | 2,837,634 | -0.04(-0.18%) |
May 10, 2010 | 20.27 | 20.54 | 20.25 | 20.52 | 3,783,814 | +1.31(+6.81%) |
May 07, 2010 | 19.80 | 20.10 | 19.15 | 19.21 | 4,737,545 | -0.62(-3.15%) |
May 06, 2010 | 20.19 | 20.57 | 18.80 | 19.83 | 3,560,672 | -0.41(-2.04%) |
May 05, 2010 | 20.39 | 20.69 | 20.23 | 20.25 | 3,651,397 | -0.10(-0.48%) |
May 04, 2010 | 20.67 | 20.69 | 20.14 | 20.34 | 3,749,233 | -0.69(-3.29%) |
May 03, 2010 | 20.79 | 21.13 | 20.68 | 21.04 | 3,001,585 | +0.46(+2.23%) |
Apr 30, 2010 | 20.95 | 21.16 | 20.26 | 20.58 | 4,431,661 | -0.40(-1.90%) |
Apr 29, 2010 | 21.76 | 22.16 | 20.75 | 20.98 | 5,203,226 | -0.14(-0.68%) |
Apr 28, 2010 | 21.25 | 21.35 | 20.50 | 21.12 | 11,223,274 | -2.48(-10.51%) |
Apr 27, 2010 | 23.91 | 24.24 | 23.50 | 23.60 | 2,661 | -0.37(-1.54%) |
Apr 26, 2010 | 24.18 | 24.22 | 23.94 | 23.97 | 2,004,950 | -0.20(-0.84%) |
Apr 23, 2010 | 24.05 | 24.19 | 23.82 | 24.17 | 2,258,812 | +0.18(+0.75%) |
Apr 22, 2010 | 23.19 | 24.03 | 23.08 | 23.99 | 3,481,984 | +0.66(+2.84%) |
Apr 21, 2010 | 23.33 | 23.74 | 23.07 | 23.33 | 8,579 | +0.26(+1.11%) |
Apr 20, 2010 | 23.14 | 23.26 | 22.92 | 23.07 | 1,027,616 | +0.14(+0.59%) |
Apr 19, 2010 | 22.98 | 23.09 | 22.60 | 22.94 | 1,345,887 | -0.11(-0.46%) |
Apr 16, 2010 | 23.39 | 23.44 | 22.95 | 23.04 | 1,712,376 | -0.47(-2.01%) |
Apr 15, 2010 | 23.34 | 23.71 | 23.34 | 23.52 | 1,813,123 | +0.00(+0.00%) |
Apr 14, 2010 | 23.39 | 23.52 | 23.28 | 23.52 | 1,652,962 | +0.09(+0.39%) |
Apr 13, 2010 | 23.31 | 23.52 | 23.21 | 23.43 | 1,401,983 | +0.04(+0.16%) |
Apr 12, 2010 | 23.46 | 23.46 | 23.12 | 23.39 | 1,594,763 | +0.01(+0.03%) |
Apr 09, 2010 | 23.28 | 23.43 | 23.12 | 23.38 | 1,526,682 | +0.18(+0.78%) |
Apr 08, 2010 | 23.19 | 23.23 | 22.95 | 23.20 | 1,645,894 | -0.11(-0.48%) |
Apr 07, 2010 | 23.56 | 23.59 | 23.22 | 23.31 | 2,233,067 | -0.38(-1.59%) |
Apr 06, 2010 | 23.37 | 23.76 | 23.33 | 23.69 | 966,114 | +0.32(+1.35%) |
Apr 05, 2010 | 23.10 | 23.51 | 22.86 | 23.37 | 1,566,795 | +0.45(+1.97%) |